115,170€
-0,49%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 114,90 | 114,90 | 114,90 | 114,90 | -0,73% | 10,00 |
| 13.01.2025 | 115,60 | 116,38 | 115,60 | 115,74 | -0,77% | 25,00 |
| 10.01.2025 | 118,24 | 118,24 | 116,06 | 116,64 | -0,93% | 1.046,00 |
| 09.01.2025 | 117,76 | 118,64 | 117,74 | 117,74 | 0,07% | 1.255,00 |
| 08.01.2025 | 117,06 | 117,80 | 116,76 | 117,66 | -0,20% | 54,00 |
| 07.01.2025 | 117,28 | 118,36 | 117,18 | 117,90 | 0,51% | 90,00 |
| 06.01.2025 | 116,62 | 117,30 | 115,92 | 117,30 | 0,48% | 42,00 |
| 03.01.2025 | 115,98 | 117,72 | 115,90 | 116,74 | -0,22% | 334,00 |
| 02.01.2025 | 117,04 | 117,88 | 116,54 | 117,00 | 1,39% | 114,00 |
| 30.12.2024 | 116,12 | 116,12 | 115,40 | 115,40 | 0,28% | 19,00 |
| 27.12.2024 | 116,80 | 116,80 | 114,90 | 115,08 | -0,48% | 590,00 |
| 23.12.2024 | 116,70 | 116,70 | 115,64 | 115,64 | -0,26% | 94,00 |
| 20.12.2024 | 114,18 | 118,00 | 113,68 | 115,94 | -0,26% | 24.972,00 |
| 19.12.2024 | 116,24 | 116,24 | 116,24 | 116,24 | -0,70% | 8,00 |
| 18.12.2024 | 116,80 | 117,66 | 116,80 | 117,06 | -0,78% | 37,00 |
| 17.12.2024 | 118,80 | 118,80 | 116,74 | 117,98 | -0,47% | 322,00 |
| 16.12.2024 | 119,14 | 119,32 | 118,54 | 118,54 | 0,24% | 79,00 |
| 13.12.2024 | 119,88 | 119,88 | 118,26 | 118,26 | -0,76% | 45,00 |
| 12.12.2024 | 120,12 | 120,16 | 119,16 | 119,16 | -0,85% | 217,00 |
| 11.12.2024 | 120,34 | 120,86 | 119,16 | 120,18 | 0,03% | 108,00 |
| 10.12.2024 | 118,74 | 120,26 | 118,44 | 120,14 | 0,64% | 1.037,00 |
| 09.12.2024 | 120,00 | 120,00 | 119,38 | 119,38 | -0,38% | 43,00 |
| 06.12.2024 | 121,58 | 121,58 | 119,84 | 119,84 | -1,64% | 189,00 |
| 04.12.2024 | 120,36 | 122,90 | 120,16 | 121,84 | 2,92% | 482,00 |
| 03.12.2024 | 119,36 | 119,68 | 118,38 | 118,38 | -0,24% | 104,00 |
| 02.12.2024 | 119,68 | 119,90 | 118,28 | 118,66 | 0,07% | 106,00 |
| 29.11.2024 | 118,26 | 119,02 | 118,26 | 118,58 | -0,22% | 75,00 |
| 27.11.2024 | 118,84 | 118,84 | 118,84 | 118,84 | 1,04% | 65,00 |
| 26.11.2024 | 117,62 | 117,62 | 117,62 | 117,62 | -0,71% | 1,00 |
| 25.11.2024 | 119,82 | 121,00 | 118,46 | 118,46 | -0,44% | 63,00 |
| 22.11.2024 | 118,98 | 118,98 | 118,98 | 118,98 | -0,15% | 1,00 |
| 21.11.2024 | 116,04 | 119,16 | 116,04 | 119,16 | 3,26% | 96,00 |
| 20.11.2024 | 116,72 | 116,72 | 115,40 | 115,40 | 0,35% | 480,00 |
| 19.11.2024 | 116,20 | 116,54 | 115,00 | 115,00 | -0,26% | 76,00 |
| 18.11.2024 | 115,30 | 115,30 | 115,30 | 115,30 | 0,30% | 9,00 |
| 15.11.2024 | 115,96 | 115,96 | 114,96 | 114,96 | -1,27% | 41,00 |
| 14.11.2024 | 116,20 | 116,44 | 116,20 | 116,44 | -0,55% | 177,00 |
| 13.11.2024 | 116,90 | 117,56 | 116,52 | 117,08 | 0,67% | 385,00 |
| 12.11.2024 | 117,08 | 117,20 | 116,04 | 116,30 | -0,85% | 213,00 |
| 11.11.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 1,98% | 4,00 |
| 08.11.2024 | 115,04 | 115,04 | 115,02 | 115,02 | 0,16% | 26,00 |
| 07.11.2024 | 114,66 | 115,24 | 114,66 | 114,84 | 0,65% | 15,00 |
| 06.11.2024 | 116,24 | 117,96 | 114,10 | 114,10 | 2,06% | 28,00 |
| 05.11.2024 | 111,86 | 111,86 | 111,80 | 111,80 | 1,05% | 63,00 |
| 04.11.2024 | 111,22 | 111,22 | 110,64 | 110,64 | -1,60% | 107,00 |
| 01.11.2024 | 111,02 | 112,44 | 111,02 | 112,44 | 1,02% | 67,00 |
| 31.10.2024 | 113,08 | 113,08 | 111,30 | 111,30 | -2,21% | 16,00 |
| 30.10.2024 | 113,46 | 113,82 | 113,46 | 113,82 | -0,77% | 29,00 |
| 29.10.2024 | 114,66 | 114,70 | 114,66 | 114,70 | 1,31% | 200,00 |
| 25.10.2024 | 113,62 | 114,76 | 113,22 | 113,22 | -0,32% | 52,00 |
| 24.10.2024 | 114,70 | 114,70 | 113,58 | 113,58 | -2,37% | 19,00 |
| 23.10.2024 | 114,92 | 116,34 | 113,82 | 116,34 | -0,21% | 528,00 |
| 21.10.2024 | 116,58 | 116,58 | 116,58 | 116,58 | 0,07% | 2,00 |
| 18.10.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -0,36% | 9,00 |
| 17.10.2024 | 116,82 | 117,24 | 116,82 | 116,92 | 0,91% | 76,00 |
| 16.10.2024 | 113,64 | 116,24 | 113,64 | 115,86 | 2,35% | 34,00 |
| 15.10.2024 | 114,06 | 114,06 | 112,72 | 113,20 | -0,21% | 16,00 |
| 14.10.2024 | 112,62 | 113,44 | 112,60 | 113,44 | 2,62% | 35,00 |
| 11.10.2024 | 111,66 | 111,66 | 110,54 | 110,54 | -0,59% | 14,00 |
| 10.10.2024 | 112,14 | 113,00 | 111,20 | 111,20 | -0,20% | 2.474,00 |
| 09.10.2024 | 111,42 | 111,42 | 111,42 | 111,42 | 0,76% | 10,00 |
| 08.10.2024 | 110,58 | 110,58 | 110,58 | 110,58 | -0,95% | 2,00 |
| 07.10.2024 | 111,84 | 111,86 | 110,58 | 111,64 | 0,02% | 19,00 |
| 04.10.2024 | 111,40 | 111,62 | 111,40 | 111,62 | -0,14% | 32,00 |
| 03.10.2024 | 111,78 | 111,78 | 111,78 | 111,78 | 0,61% | 2,00 |
| 02.10.2024 | 110,94 | 111,10 | 110,02 | 111,10 | -1,03% | 1.352,00 |
| 01.10.2024 | 111,40 | 112,64 | 111,40 | 112,26 | 0,16% | 42,00 |
| 30.09.2024 | 111,42 | 112,08 | 111,42 | 112,08 | 0,52% | 215,00 |
| 27.09.2024 | 112,18 | 112,26 | 111,50 | 111,50 | 0,80% | 110,00 |
| 26.09.2024 | 110,62 | 110,62 | 110,62 | 110,62 | 0,77% | 36,00 |
| 25.09.2024 | 109,78 | 109,78 | 109,78 | 109,78 | -1,38% | 1,00 |
| 24.09.2024 | 111,32 | 111,32 | 111,32 | 111,32 | 1,22% | 89,00 |
| 23.09.2024 | 109,76 | 110,22 | 108,70 | 109,98 | 0,07% | 261,00 |
| 20.09.2024 | 109,64 | 109,90 | 109,40 | 109,90 | -0,47% | 49,00 |
| 19.09.2024 | 110,84 | 110,84 | 110,42 | 110,42 | -0,13% | 38,00 |
| 18.09.2024 | 110,56 | 110,56 | 110,56 | 110,56 | 0,11% | 11,00 |
| 17.09.2024 | 110,44 | 110,44 | 110,44 | 110,44 | -0,93% | 2,00 |
| 16.09.2024 | 111,70 | 111,70 | 110,80 | 111,48 | 0,13% | 39,00 |
| 13.09.2024 | 111,34 | 111,34 | 111,34 | 111,34 | -0,20% | 10,00 |
| 12.09.2024 | 111,56 | 111,56 | 111,56 | 111,56 | 0,60% | 1,00 |
| 11.09.2024 | 110,90 | 110,90 | 110,90 | 110,90 | -0,40% | 4,00 |
| 10.09.2024 | 111,34 | 111,34 | 111,34 | 111,34 | 1,02% | 44,00 |
| 09.09.2024 | 110,36 | 110,66 | 110,22 | 110,22 | 1,06% | 24,00 |
| 06.09.2024 | 108,50 | 109,52 | 108,38 | 109,06 | -0,22% | 215,00 |
| 05.09.2024 | 109,60 | 110,18 | 109,30 | 109,30 | -0,13% | 110,00 |
| 04.09.2024 | 109,56 | 109,56 | 108,44 | 109,44 | -0,33% | 83,00 |
| 03.09.2024 | 109,54 | 109,80 | 108,40 | 109,80 | 1,05% | 56,00 |
| 02.09.2024 | 108,80 | 109,66 | 108,66 | 108,66 | 0,78% | 78,00 |
| 30.08.2024 | 108,18 | 108,18 | 107,56 | 107,82 | -0,17% | 114,00 |
| 29.08.2024 | 108,06 | 108,06 | 107,64 | 108,00 | 0,90% | 135,00 |
| 28.08.2024 | 104,58 | 107,04 | 104,58 | 107,04 | 3,16% | 124,00 |
| 27.08.2024 | 103,08 | 103,76 | 102,96 | 103,76 | 0,25% | 113,00 |
| 26.08.2024 | 103,80 | 103,90 | 102,76 | 103,50 | -0,12% | 48,00 |
| 23.08.2024 | 102,58 | 103,96 | 102,58 | 103,62 | 1,41% | 137,00 |
| 22.08.2024 | 102,06 | 103,50 | 101,50 | 102,18 | 0,85% | 445,00 |
| 21.08.2024 | 101,04 | 101,32 | 101,04 | 101,32 | 0,30% | 170,00 |
| 20.08.2024 | 101,00 | 101,02 | 101,00 | 101,02 | -0,69% | 41,00 |
| 19.08.2024 | 100,72 | 101,72 | 100,50 | 101,72 | 0,57% | 143,00 |
| 16.08.2024 | 101,32 | 101,32 | 100,16 | 101,14 | 0,36% | 184,00 |
| 15.08.2024 | 101,04 | 101,30 | 100,78 | 100,78 | 1,89% | 25,00 |